CDNS
Cadence Design Systems, Inc.
20:00:01
387.39 $
0.0000 (%0.00)
Previous Close: 389.6
Day Low₺385.51
Day High₺401.18
CDNS: Cadence Design Systems, Inc. Historical Data
1989 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.698
CLOSE 3.7068
Low
LOW 2.47
High
HIGH 4.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1989 | 2.5 | 2.53 | 2.47 | 2.53 |
| 01/04/1989 | 2.53 | 2.64 | 2.47 | 2.58 |
| 01/05/1989 | 2.58 | 2.83 | 2.58 | 2.72 |
| 01/06/1989 | 2.72 | 2.75 | 2.67 | 2.69 |
| 01/09/1989 | 2.69 | 2.72 | 2.67 | 2.72 |
| 01/10/1989 | 2.72 | 2.75 | 2.69 | 2.72 |
| 01/11/1989 | 2.72 | 2.72 | 2.69 | 2.69 |
| 01/12/1989 | 2.69 | 2.83 | 2.69 | 2.78 |
| 01/13/1989 | 2.78 | 2.89 | 2.78 | 2.81 |
| 01/16/1989 | 2.81 | 2.97 | 2.78 | 2.92 |
| 01/17/1989 | 2.92 | 2.94 | 2.86 | 2.89 |
| 01/18/1989 | 2.89 | 2.92 | 2.89 | 2.89 |
| 01/19/1989 | 2.89 | 2.92 | 2.81 | 2.83 |
| 01/20/1989 | 2.83 | 2.86 | 2.78 | 2.81 |
| 01/23/1989 | 2.81 | 2.86 | 2.81 | 2.83 |
| 01/24/1989 | 2.83 | 2.92 | 2.81 | 2.89 |
| 01/25/1989 | 2.89 | 2.92 | 2.86 | 2.92 |
| 01/26/1989 | 2.92 | 3.08 | 2.89 | 3.06 |
| 01/27/1989 | 3.06 | 3.19 | 3.06 | 3.11 |
| 01/30/1989 | 3.11 | 3.11 | 3.08 | 3.08 |
| 01/31/1989 | 3.08 | 3.17 | 3.06 | 3.14 |
| 02/01/1989 | 3.14 | 3.17 | 3.11 | 3.17 |
| 02/02/1989 | 3.17 | 3.19 | 3.11 | 3.17 |
| 02/03/1989 | 3.17 | 3.19 | 3.11 | 3.17 |
| 02/06/1989 | 3.17 | 3.19 | 3.08 | 3.11 |
| 02/07/1989 | 3.11 | 3.11 | 3.08 | 3.11 |
| 02/08/1989 | 3.11 | 3.11 | 3.08 | 3.11 |
| 02/09/1989 | 3.11 | 3.11 | 3.03 | 3.03 |
| 02/10/1989 | 3.03 | 3.06 | 2.97 | 3 |
| 02/13/1989 | 3 | 3.03 | 2.97 | 2.97 |
| 02/14/1989 | 2.97 | 3.03 | 2.97 | 3 |
| 02/15/1989 | 3 | 3 | 2.94 | 2.94 |
| 02/16/1989 | 2.94 | 3 | 2.94 | 2.97 |
| 02/17/1989 | 2.97 | 3.03 | 2.97 | 2.97 |
| 02/21/1989 | 2.97 | 3.06 | 2.97 | 3.03 |
| 02/22/1989 | 3.03 | 3.06 | 3 | 3.06 |
| 02/23/1989 | 3.06 | 3.06 | 2.97 | 3 |
| 02/24/1989 | 3 | 3.03 | 3 | 3.03 |
| 02/27/1989 | 3.03 | 3.03 | 2.92 | 2.97 |
| 02/28/1989 | 2.97 | 2.97 | 2.89 | 2.94 |
| 03/01/1989 | 2.94 | 2.97 | 2.92 | 2.94 |
| 03/02/1989 | 2.94 | 3.08 | 2.94 | 3.08 |
| 03/03/1989 | 3.08 | 3.08 | 3.03 | 3.03 |
| 03/06/1989 | 3.03 | 3.19 | 3.03 | 3.17 |
| 03/07/1989 | 3.17 | 3.47 | 3.17 | 3.33 |
| 03/08/1989 | 3.33 | 3.42 | 3.22 | 3.25 |
| 03/09/1989 | 3.25 | 3.28 | 3.11 | 3.22 |
| 03/10/1989 | 3.22 | 3.22 | 3.17 | 3.17 |
| 03/13/1989 | 3.17 | 3.22 | 3.17 | 3.19 |
| 03/14/1989 | 3.19 | 3.22 | 3.17 | 3.17 |
| 03/15/1989 | 3.17 | 3.19 | 3.17 | 3.17 |
| 03/16/1989 | 3.17 | 3.19 | 3.11 | 3.17 |
| 03/17/1989 | 3.17 | 3.17 | 3.08 | 3.14 |
| 03/20/1989 | 3.14 | 3.14 | 3.08 | 3.14 |
| 03/21/1989 | 3.14 | 3.17 | 3.08 | 3.11 |
| 03/22/1989 | 3.11 | 3.14 | 3.03 | 3.03 |
| 03/23/1989 | 3.03 | 3.08 | 2.92 | 2.97 |
| 03/27/1989 | 2.97 | 3.06 | 2.92 | 3.06 |
| 03/28/1989 | 3.06 | 3.11 | 3.03 | 3.06 |
| 03/29/1989 | 3.06 | 3.14 | 3.06 | 3.14 |
| 03/30/1989 | 3.14 | 3.17 | 3.11 | 3.17 |
| 03/31/1989 | 3.17 | 3.28 | 3.14 | 3.22 |
| 04/03/1989 | 3.22 | 3.36 | 3.22 | 3.31 |
| 04/04/1989 | 3.31 | 3.47 | 3.31 | 3.39 |
| 04/05/1989 | 3.39 | 3.39 | 3.28 | 3.33 |
| 04/06/1989 | 3.33 | 3.33 | 3.19 | 3.22 |
| 04/07/1989 | 3.22 | 3.25 | 3.19 | 3.25 |
| 04/10/1989 | 3.25 | 3.25 | 3.19 | 3.25 |
| 04/11/1989 | 3.25 | 3.39 | 3.22 | 3.39 |
| 04/12/1989 | 3.39 | 3.69 | 3.36 | 3.61 |
| 04/13/1989 | 3.61 | 3.67 | 3.5 | 3.56 |
| 04/14/1989 | 3.56 | 3.64 | 3.56 | 3.61 |
| 04/17/1989 | 3.61 | 3.72 | 3.58 | 3.64 |
| 04/18/1989 | 3.64 | 3.67 | 3.56 | 3.67 |
| 04/19/1989 | 3.67 | 3.78 | 3.64 | 3.64 |
| 04/20/1989 | 3.64 | 3.67 | 3.5 | 3.53 |
| 04/21/1989 | 3.53 | 3.56 | 3.53 | 3.56 |
| 04/24/1989 | 3.56 | 3.56 | 3.42 | 3.5 |
| 04/25/1989 | 3.5 | 3.56 | 3.44 | 3.5 |
| 04/26/1989 | 3.5 | 3.61 | 3.5 | 3.61 |
| 04/27/1989 | 3.61 | 3.61 | 3.56 | 3.61 |
| 04/28/1989 | 3.61 | 3.61 | 3.53 | 3.61 |
| 05/01/1989 | 3.61 | 3.61 | 3.53 | 3.61 |
| 05/02/1989 | 3.61 | 3.69 | 3.61 | 3.67 |
| 05/03/1989 | 3.67 | 3.86 | 3.67 | 3.86 |
| 05/04/1989 | 3.86 | 3.94 | 3.86 | 3.89 |
| 05/05/1989 | 3.89 | 3.97 | 3.89 | 3.97 |
| 05/08/1989 | 3.97 | 3.97 | 3.86 | 3.94 |
| 05/09/1989 | 3.94 | 4.08 | 3.92 | 4 |
| 05/10/1989 | 4 | 4.03 | 3.97 | 3.97 |
| 05/11/1989 | 3.97 | 4.03 | 3.97 | 3.97 |
| 05/12/1989 | 3.97 | 4.03 | 3.97 | 4 |
| 05/15/1989 | 4 | 4.19 | 4 | 4.17 |
| 05/16/1989 | 4.17 | 4.17 | 4 | 4.03 |
| 05/17/1989 | 4.03 | 4.03 | 3.97 | 4.03 |
| 05/18/1989 | 4.03 | 4.03 | 4 | 4 |
| 05/19/1989 | 4 | 4.03 | 3.97 | 4.03 |
| 05/22/1989 | 4.03 | 4.03 | 3.97 | 4 |
| 05/23/1989 | 4 | 4.03 | 3.86 | 3.89 |
| 05/24/1989 | 3.89 | 3.92 | 3.75 | 3.81 |
| 05/25/1989 | 3.81 | 3.83 | 3.81 | 3.81 |
| 05/26/1989 | 3.81 | 3.83 | 3.78 | 3.83 |
| 05/30/1989 | 3.83 | 3.89 | 3.78 | 3.86 |
| 05/31/1989 | 3.86 | 4.11 | 3.86 | 4.08 |
| 06/01/1989 | 4.08 | 4.22 | 4.08 | 4.19 |
| 06/02/1989 | 4.19 | 4.22 | 4.14 | 4.14 |
| 06/05/1989 | 4.14 | 4.17 | 3.83 | 3.89 |
| 06/06/1989 | 3.89 | 3.92 | 3.83 | 3.92 |
| 06/07/1989 | 3.92 | 4.17 | 3.89 | 4.17 |
| 06/08/1989 | 4.17 | 4.22 | 4.11 | 4.17 |
| 06/09/1989 | 4.17 | 4.22 | 4.14 | 4.17 |
| 06/12/1989 | 4.17 | 4.19 | 4.08 | 4.08 |
| 06/13/1989 | 4.08 | 4.11 | 3.97 | 4.06 |
| 06/14/1989 | 4.06 | 4.06 | 3.97 | 4.03 |
| 06/15/1989 | 4.03 | 4.06 | 3.97 | 4.03 |
| 06/16/1989 | 4.03 | 4.03 | 3.94 | 3.94 |
| 06/19/1989 | 3.94 | 4.03 | 3.92 | 4 |
| 06/20/1989 | 4 | 4.11 | 3.89 | 3.94 |
| 06/21/1989 | 3.94 | 3.94 | 3.78 | 3.78 |
| 06/22/1989 | 3.78 | 3.92 | 3.75 | 3.86 |
| 06/23/1989 | 3.86 | 4 | 3.86 | 4 |
| 06/26/1989 | 4 | 4 | 3.94 | 4 |
| 06/27/1989 | 4 | 4.06 | 3.64 | 3.64 |
| 06/28/1989 | 3.64 | 3.75 | 3.47 | 3.53 |
| 06/29/1989 | 3.53 | 3.53 | 3.22 | 3.42 |
| 06/30/1989 | 3.42 | 3.5 | 3.25 | 3.36 |
| 07/03/1989 | 3.36 | 3.39 | 3.33 | 3.39 |
| 07/05/1989 | 3.39 | 3.64 | 3.39 | 3.58 |
| 07/06/1989 | 3.58 | 3.69 | 3.58 | 3.61 |
| 07/07/1989 | 3.61 | 3.78 | 3.61 | 3.72 |
| 07/10/1989 | 3.72 | 3.83 | 3.69 | 3.81 |
| 07/11/1989 | 3.81 | 3.81 | 3.75 | 3.78 |
| 07/12/1989 | 3.78 | 3.81 | 3.75 | 3.75 |
| 07/13/1989 | 3.75 | 3.78 | 3.67 | 3.69 |
| 07/14/1989 | 3.69 | 3.72 | 3.58 | 3.61 |
| 07/17/1989 | 3.61 | 3.61 | 3.53 | 3.61 |
| 07/18/1989 | 3.61 | 3.61 | 3.53 | 3.58 |
| 07/19/1989 | 3.58 | 3.67 | 3.56 | 3.61 |
| 07/20/1989 | 3.61 | 3.69 | 3.53 | 3.53 |
| 07/21/1989 | 3.53 | 3.56 | 3.44 | 3.53 |
| 07/24/1989 | 3.53 | 3.53 | 3.44 | 3.5 |
| 07/25/1989 | 3.5 | 3.5 | 3.33 | 3.36 |
| 07/26/1989 | 3.36 | 3.5 | 3.36 | 3.44 |
| 07/27/1989 | 3.44 | 3.58 | 3.44 | 3.53 |
| 07/28/1989 | 3.53 | 3.58 | 3.47 | 3.5 |
| 07/31/1989 | 3.5 | 3.5 | 3.31 | 3.33 |
| 08/01/1989 | 3.33 | 3.33 | 3.22 | 3.25 |
| 08/02/1989 | 3.25 | 3.25 | 3.08 | 3.08 |
| 08/03/1989 | 3.08 | 3.36 | 3.08 | 3.33 |
| 08/04/1989 | 3.33 | 3.47 | 3.33 | 3.44 |
| 08/07/1989 | 3.44 | 3.67 | 3.44 | 3.64 |
| 08/08/1989 | 3.64 | 3.67 | 3.58 | 3.58 |
| 08/09/1989 | 3.58 | 3.64 | 3.56 | 3.58 |
| 08/10/1989 | 3.58 | 3.58 | 3.44 | 3.5 |
| 08/11/1989 | 3.5 | 3.64 | 3.5 | 3.56 |
| 08/14/1989 | 3.56 | 3.56 | 3.47 | 3.5 |
| 08/15/1989 | 3.5 | 3.5 | 3.44 | 3.5 |
| 08/16/1989 | 3.5 | 3.56 | 3.44 | 3.56 |
| 08/17/1989 | 3.56 | 3.56 | 3.44 | 3.53 |
| 08/18/1989 | 3.53 | 3.61 | 3.53 | 3.56 |
| 08/21/1989 | 3.56 | 3.61 | 3.44 | 3.44 |
| 08/22/1989 | 3.44 | 3.44 | 3.36 | 3.42 |
| 08/23/1989 | 3.42 | 3.64 | 3.39 | 3.61 |
| 08/24/1989 | 3.61 | 3.75 | 3.61 | 3.69 |
| 08/25/1989 | 3.69 | 3.69 | 3.58 | 3.61 |
| 08/28/1989 | 3.61 | 3.61 | 3.5 | 3.56 |
| 08/29/1989 | 3.56 | 3.61 | 3.56 | 3.58 |
| 08/30/1989 | 3.58 | 3.75 | 3.58 | 3.67 |
| 08/31/1989 | 3.67 | 3.67 | 3.61 | 3.61 |
| 09/01/1989 | 3.61 | 3.64 | 3.58 | 3.58 |
| 09/05/1989 | 3.58 | 3.61 | 3.44 | 3.47 |
| 09/06/1989 | 3.47 | 3.5 | 3.36 | 3.42 |
| 09/07/1989 | 3.42 | 3.47 | 3.39 | 3.39 |
| 09/08/1989 | 3.39 | 3.42 | 3.33 | 3.39 |
| 09/11/1989 | 3.39 | 3.53 | 3.39 | 3.5 |
| 09/12/1989 | 3.5 | 3.58 | 3.47 | 3.58 |
| 09/13/1989 | 3.58 | 3.72 | 3.53 | 3.69 |
| 09/14/1989 | 3.69 | 3.72 | 3.61 | 3.72 |
| 09/15/1989 | 3.72 | 3.75 | 3.69 | 3.72 |
| 09/18/1989 | 3.72 | 3.72 | 3.67 | 3.72 |
| 09/19/1989 | 3.72 | 3.72 | 3.56 | 3.56 |
| 09/20/1989 | 3.56 | 3.58 | 3.5 | 3.53 |
| 09/21/1989 | 3.53 | 3.61 | 3.53 | 3.61 |
| 09/22/1989 | 3.61 | 3.61 | 3.53 | 3.56 |
| 09/25/1989 | 3.56 | 3.58 | 3.53 | 3.58 |
| 09/26/1989 | 3.58 | 3.69 | 3.56 | 3.69 |
| 09/27/1989 | 3.69 | 3.81 | 3.67 | 3.75 |
| 09/28/1989 | 3.75 | 3.92 | 3.75 | 3.83 |
| 09/29/1989 | 3.83 | 3.92 | 3.81 | 3.92 |
| 10/02/1989 | 3.92 | 4.17 | 3.89 | 4.11 |
| 10/03/1989 | 4.11 | 4.19 | 4 | 4.08 |
| 10/04/1989 | 4.08 | 4.17 | 4.03 | 4.14 |
| 10/05/1989 | 4.14 | 4.58 | 4.11 | 4.39 |
| 10/06/1989 | 4.39 | 4.47 | 4.36 | 4.36 |
| 10/09/1989 | 4.36 | 4.42 | 4.33 | 4.39 |
| 10/10/1989 | 4.39 | 4.53 | 4.36 | 4.44 |
| 10/11/1989 | 4.44 | 4.5 | 4.39 | 4.44 |
| 10/12/1989 | 4.44 | 4.44 | 4.19 | 4.19 |
| 10/13/1989 | 4.19 | 4.31 | 4.08 | 4.08 |
| 10/16/1989 | 4.08 | 4.39 | 3.83 | 4.33 |
| 10/17/1989 | 4.33 | 4.36 | 4.25 | 4.31 |
| 10/18/1989 | 4.31 | 4.42 | 4.17 | 4.42 |
| 10/19/1989 | 4.42 | 4.89 | 4.42 | 4.72 |
| 10/20/1989 | 4.72 | 4.72 | 4.56 | 4.61 |
| 10/23/1989 | 4.61 | 4.61 | 4.47 | 4.53 |
| 10/24/1989 | 4.53 | 4.53 | 4.25 | 4.36 |
| 10/25/1989 | 4.36 | 4.5 | 4.36 | 4.39 |
| 10/26/1989 | 4.39 | 4.42 | 4.31 | 4.36 |
| 10/27/1989 | 4.36 | 4.36 | 4.25 | 4.25 |
| 10/30/1989 | 4.25 | 4.31 | 4.11 | 4.22 |
| 10/31/1989 | 4.22 | 4.36 | 4.19 | 4.33 |
| 11/01/1989 | 4.33 | 4.42 | 4.31 | 4.39 |
| 11/02/1989 | 4.39 | 4.44 | 4.31 | 4.44 |
| 11/03/1989 | 4.44 | 4.56 | 4.36 | 4.56 |
| 11/06/1989 | 4.56 | 4.56 | 4.36 | 4.44 |
| 11/07/1989 | 4.44 | 4.44 | 4.33 | 4.36 |
| 11/08/1989 | 4.36 | 4.56 | 4.36 | 4.44 |
| 11/09/1989 | 4.44 | 4.53 | 4.44 | 4.47 |
| 11/10/1989 | 4.47 | 4.53 | 4.47 | 4.5 |
| 11/13/1989 | 4.5 | 4.75 | 4.5 | 4.69 |
| 11/14/1989 | 4.69 | 4.75 | 4.58 | 4.67 |
| 11/15/1989 | 4.67 | 4.81 | 4.61 | 4.81 |
| 11/16/1989 | 4.81 | 4.89 | 4.75 | 4.81 |
| 11/17/1989 | 4.81 | 4.83 | 4.75 | 4.83 |
| 11/20/1989 | 4.83 | 4.83 | 4.67 | 4.69 |
| 11/21/1989 | 4.69 | 4.72 | 4.39 | 4.47 |
| 11/22/1989 | 4.47 | 4.47 | 4.33 | 4.44 |
| 11/24/1989 | 4.44 | 4.56 | 4.44 | 4.5 |
| 11/27/1989 | 4.5 | 4.58 | 4.44 | 4.5 |
| 11/28/1989 | 4.5 | 4.5 | 4.44 | 4.44 |
| 11/29/1989 | 4.44 | 4.5 | 4.31 | 4.31 |
| 11/30/1989 | 4.31 | 4.42 | 4.31 | 4.39 |
| 12/01/1989 | 4.39 | 4.5 | 4.39 | 4.44 |
| 12/04/1989 | 4.44 | 4.44 | 4.22 | 4.44 |
| 12/05/1989 | 4.44 | 4.53 | 4.39 | 4.47 |
| 12/06/1989 | 4.47 | 4.56 | 4.42 | 4.44 |
| 12/07/1989 | 4.44 | 4.5 | 4.33 | 4.39 |
| 12/08/1989 | 4.39 | 4.42 | 4.33 | 4.36 |
| 12/11/1989 | 4.36 | 4.39 | 4.31 | 4.39 |
| 12/12/1989 | 4.39 | 4.58 | 4.36 | 4.58 |
| 12/13/1989 | 4.58 | 4.78 | 4.5 | 4.78 |
| 12/14/1989 | 4.78 | 4.89 | 4.72 | 4.75 |
| 12/15/1989 | 4.75 | 4.78 | 4.58 | 4.64 |
| 12/18/1989 | 4.64 | 4.67 | 4.47 | 4.53 |
| 12/19/1989 | 4.53 | 4.53 | 4.39 | 4.42 |
| 12/20/1989 | 4.42 | 4.44 | 4.31 | 4.33 |
| 12/21/1989 | 4.33 | 4.56 | 4.31 | 4.47 |
| 12/22/1989 | 4.47 | 4.53 | 4.39 | 4.5 |
| 12/26/1989 | 4.5 | 4.5 | 4.47 | 4.47 |
| 12/27/1989 | 4.47 | 4.58 | 4.47 | 4.53 |
| 12/28/1989 | 4.53 | 4.64 | 4.53 | 4.58 |
| 12/29/1989 | 4.58 | 4.72 | 4.58 | 4.72 |